KissMeData/046390/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,193000,108969145,1470,1470,1470,1470,4556
20241216,192900,108969145,1470,1470,1470,1470,0
20241216,192800,108969145,1470,1470,1470,1470,0
20241216,192700,108969145,1470,1470,1470,1470,0
20241216,192600,108969145,1470,1470,1470,1470,0
20241216,192500,108969145,1470,1470,1470,1470,0
20241216,192400,108969145,1470,1470,1470,1470,0
20241216,192300,108969145,1470,1470,1470,1470,0
20241216,192200,108969145,1470,1470,1470,1470,0
20241216,192100,108969145,1470,1470,1470,1470,0
20241216,192000,108969145,1470,1470,1470,1470,0
20241216,191900,108969145,1470,1470,1470,1470,0
20241216,191800,108969145,1470,1470,1470,1470,0
20241216,191700,108969145,1470,1470,1470,1470,0
20241216,191600,108969145,1470,1470,1470,1470,0
20241216,191500,108969145,1470,1470,1470,1470,0
20241216,191400,108969145,1470,1470,1470,1470,0
20241216,191300,108969145,1470,1470,1470,1470,0
20241216,191200,108969145,1470,1470,1470,1470,0
20241216,191100,108969145,1470,1470,1470,1470,0
20241216,191000,108969145,1470,1470,1470,1470,0
20241216,190900,108969145,1470,1470,1470,1470,0
20241216,190800,108969145,1470,1470,1470,1470,0
20241216,190700,108969145,1470,1470,1470,1470,0
20241216,190600,108969145,1470,1470,1470,1470,0
20241216,190500,108969145,1470,1470,1470,1470,0
20241216,190400,108969145,1470,1470,1470,1470,0
20241216,190300,108969145,1470,1470,1470,1470,0
20241216,190200,108969145,1470,1470,1470,1470,0
20241216,190100,108969145,1470,1470,1470,1470,0
20241216,190000,108969145,1470,1470,1470,1470,4556
20241216,185900,108969145,1470,1470,1470,1470,0
20241216,185800,108969145,1470,1470,1470,1470,0
20241216,185700,108969145,1470,1470,1470,1470,0
20241216,185600,108969145,1470,1470,1470,1470,0
20241216,185500,108969145,1470,1470,1470,1470,0
20241216,185400,108969145,1470,1470,1470,1470,0
20241216,185300,108969145,1470,1470,1470,1470,0
20241216,185200,108969145,1470,1470,1470,1470,0
20241216,185100,108969145,1470,1470,1470,1470,0
20241216,185000,108969145,1470,1470,1470,1470,0
20241216,184900,108969145,1470,1470,1470,1470,0
20241216,184800,108969145,1470,1470,1470,1470,0
20241216,184700,108969145,1470,1470,1470,1470,0
20241216,184600,108969145,1470,1470,1470,1470,0
20241216,184500,108969145,1470,1470,1470,1470,0
20241216,184400,108969145,1470,1470,1470,1470,0
20241216,184300,108969145,1470,1470,1470,1470,0
20241216,184200,108969145,1470,1470,1470,1470,0
20241216,184100,108969145,1470,1470,1470,1470,0
20241216,184000,108969145,1470,1470,1470,1470,0
20241216,183900,108969145,1470,1470,1470,1470,0
20241216,183800,108969145,1470,1470,1470,1470,0
20241216,183700,108969145,1470,1470,1470,1470,0
20241216,183600,108969145,1470,1470,1470,1470,0
20241216,183500,108969145,1470,1470,1470,1470,0
20241216,183400,108969145,1470,1470,1470,1470,0
20241216,183300,108969145,1470,1470,1470,1470,0
20241216,183200,108969145,1470,1470,1470,1470,0
20241216,183100,108969145,1470,1470,1470,1470,0
20241216,183000,108969145,1470,1470,1470,1470,4556
20241216,182900,108969145,1470,1470,1470,1470,0
20241216,182800,108969145,1470,1470,1470,1470,0
20241216,182700,108969145,1470,1470,1470,1470,0
20241216,182600,108969145,1470,1470,1470,1470,0
20241216,182500,108969145,1470,1470,1470,1470,0
20241216,182400,108969145,1470,1470,1470,1470,0
20241216,182300,108969145,1470,1470,1470,1470,0
20241216,182200,108969145,1470,1470,1470,1470,0
20241216,182100,108969145,1470,1470,1470,1470,0
20241216,182000,108969145,1470,1470,1470,1470,0
20241216,181900,108969145,1470,1470,1470,1470,0
20241216,181800,108969145,1470,1470,1470,1470,0
20241216,181700,108969145,1470,1470,1470,1470,0
20241216,181600,108969145,1470,1470,1470,1470,0
20241216,181500,108969145,1470,1470,1470,1470,0
20241216,181400,108969145,1470,1470,1470,1470,0
20241216,181300,108969145,1470,1470,1470,1470,0
20241216,181200,108969145,1470,1470,1470,1470,0
20241216,181100,108969145,1470,1470,1470,1470,0
20241216,181000,108969145,1470,1470,1470,1470,0
20241216,180900,108969145,1470,1470,1470,1470,0
20241216,180800,108969145,1470,1470,1470,1470,0
20241216,180700,108969145,1470,1470,1470,1470,0
20241216,180600,108969145,1470,1470,1470,1470,0
20241216,180500,108969145,1470,1470,1470,1470,0
20241216,180400,108969145,1470,1470,1470,1470,0
20241216,180300,108969145,1470,1470,1470,1470,0
20241216,180200,108969145,1470,1470,1470,1470,0
20241216,180100,108969145,1470,1470,1470,1470,0
20241216,180000,108969145,1470,1470,1470,1470,4556
20241216,175900,108969145,1470,1470,1470,1470,0
20241216,175800,108969145,1470,1470,1470,1470,0
20241216,175700,108969145,1470,1470,1470,1470,0
20241216,175600,108969145,1470,1470,1470,1470,0
20241216,175500,108969145,1470,1470,1470,1470,0
20241216,175400,108969145,1470,1470,1470,1470,0
20241216,175300,108969145,1470,1470,1470,1470,0
20241216,175200,108969145,1470,1470,1470,1470,0
20241216,175100,108969145,1470,1470,1470,1470,0
20241216,175000,108969145,1470,1470,1470,1470,0
20241216,174900,108969145,1470,1470,1470,1470,0
20241216,174800,108969145,1470,1470,1470,1470,0
20241216,174700,108969145,1470,1470,1470,1470,0
20241216,174600,108969145,1470,1470,1470,1470,0
20241216,174500,108969145,1470,1470,1470,1470,0
20241216,174400,108969145,1470,1470,1470,1470,0
20241216,174300,108969145,1470,1470,1470,1470,0
20241216,174200,108969145,1470,1470,1470,1470,0
20241216,174100,108969145,1470,1470,1470,1470,0
20241216,174000,108969145,1470,1470,1470,1470,0
20241216,173900,108969145,1470,1470,1470,1470,0
20241216,173800,108969145,1470,1470,1470,1470,0
20241216,173700,108969145,1470,1470,1470,1470,0
20241216,173600,108969145,1470,1470,1470,1470,0
20241216,173500,108969145,1470,1470,1470,1470,0
20241216,173400,108969145,1470,1470,1470,1470,0
20241216,173300,108969145,1470,1470,1470,1470,0
20241216,173200,108969145,1470,1470,1470,1470,0
20241216,173100,108969145,1470,1470,1470,1470,0
20241216,173000,108969145,1470,1470,1470,1470,4556
20241216,172900,108969145,1470,1470,1470,1470,0
20241216,172800,108969145,1470,1470,1470,1470,0
20241216,172700,108969145,1470,1470,1470,1470,0
20241216,172600,108969145,1470,1470,1470,1470,0
20241216,172500,108969145,1470,1470,1470,1470,0
20241216,172400,108969145,1470,1470,1470,1470,0
20241216,172300,108969145,1470,1470,1470,1470,0
20241216,172200,108969145,1470,1470,1470,1470,0
20241216,172100,108969145,1470,1470,1470,1470,0
20241216,172000,108969145,1470,1470,1470,1470,0
20241216,171900,108969145,1470,1470,1470,1470,0
20241216,171800,108969145,1470,1470,1470,1470,0
20241216,171700,108969145,1470,1470,1470,1470,0
20241216,171600,108969145,1470,1470,1470,1470,0
20241216,171500,108969145,1470,1470,1470,1470,0
20241216,171400,108969145,1470,1470,1470,1470,0
20241216,171300,108969145,1470,1470,1470,1470,0
20241216,171200,108969145,1470,1470,1470,1470,0
20241216,171100,108969145,1470,1470,1470,1470,0
20241216,171000,108969145,1470,1470,1470,1470,0
20241216,170900,108969145,1470,1470,1470,1470,0
20241216,170800,108969145,1470,1470,1470,1470,0
20241216,170700,108969145,1470,1470,1470,1470,0
20241216,170600,108969145,1470,1470,1470,1470,0
20241216,170500,108969145,1470,1470,1470,1470,0
20241216,170400,108969145,1470,1470,1470,1470,0
20241216,170300,108969145,1470,1470,1470,1470,0
20241216,170200,108969145,1470,1470,1470,1470,0
20241216,170100,108969145,1470,1470,1470,1470,0
20241216,170000,108969145,1470,1470,1470,1470,4556
20241216,165900,108969145,1470,1470,1470,1470,0
20241216,165800,108969145,1470,1470,1470,1470,0
20241216,165700,108969145,1470,1470,1470,1470,0
20241216,165600,108969145,1470,1470,1470,1470,0
20241216,165500,108969145,1470,1470,1470,1470,0
20241216,165400,108969145,1470,1470,1470,1470,0
20241216,165300,108969145,1470,1470,1470,1470,0
20241216,165200,108969145,1470,1470,1470,1470,0
20241216,165100,108969145,1470,1470,1470,1470,0
20241216,165000,108969145,1470,1470,1470,1470,0
20241216,164900,108969145,1470,1470,1470,1470,0
20241216,164800,108969145,1470,1470,1470,1470,0
20241216,164700,108969145,1470,1470,1470,1470,0
20241216,164600,108969145,1470,1470,1470,1470,0
20241216,164500,108969145,1470,1470,1470,1470,0
20241216,164400,108969145,1470,1470,1470,1470,0
20241216,164300,108969145,1470,1470,1470,1470,0
20241216,164200,108969145,1470,1470,1470,1470,0
20241216,164100,108969145,1470,1470,1470,1470,0
20241216,164000,108969145,1470,1470,1470,1470,0
20241216,163900,108969145,1470,1470,1470,1470,0
20241216,163800,108969145,1470,1470,1470,1470,0
20241216,163700,108969145,1470,1470,1470,1470,0
20241216,163600,108969145,1470,1470,1470,1470,0
20241216,163500,108969145,1470,1470,1470,1470,0
20241216,163400,108969145,1470,1470,1470,1470,0
20241216,163300,108969145,1470,1470,1470,1470,0
20241216,163200,108969145,1470,1470,1470,1470,0
20241216,163100,108969145,1470,1470,1470,1470,0
20241216,163000,108969145,1470,1470,1470,1470,4556
20241216,162900,108969145,1470,1470,1470,1470,0
20241216,162800,108969145,1470,1470,1470,1470,0
20241216,162700,108969145,1470,1470,1470,1470,0
20241216,162600,108969145,1470,1470,1470,1470,0
20241216,162500,108969145,1470,1470,1470,1470,0
20241216,162400,108969145,1470,1470,1470,1470,0
20241216,162300,108969145,1470,1470,1470,1470,0
20241216,162200,108969145,1470,1470,1470,1470,0
20241216,162100,108969145,1470,1470,1470,1470,0
20241216,162000,108969145,1470,1470,1470,1470,0
20241216,161900,108969145,1470,1470,1470,1470,0
20241216,161800,108969145,1470,1470,1470,1470,0
20241216,161700,108969145,1470,1470,1470,1470,0
20241216,161600,108969145,1470,1470,1470,1470,0
20241216,161500,108969145,1470,1470,1470,1470,0
20241216,161400,108969145,1470,1470,1470,1470,0
20241216,161300,108969145,1470,1470,1470,1470,0
20241216,161200,108969145,1470,1470,1470,1470,0
20241216,161100,108969145,1470,1470,1470,1470,0
20241216,161000,108969145,1470,1470,1470,1470,0
20241216,160900,108969145,1470,1470,1470,1470,0
20241216,160800,108969145,1470,1470,1470,1470,0
20241216,160700,108969145,1470,1470,1470,1470,0
20241216,160600,108969145,1470,1470,1470,1470,0
20241216,160500,108969145,1470,1470,1470,1470,0
20241216,160400,108969145,1470,1470,1470,1470,0
20241216,160300,108969145,1470,1470,1470,1470,0
20241216,160200,108969145,1470,1470,1470,1470,0
20241216,160100,108969145,1470,1470,1470,1470,0
20241216,160000,108969145,1470,1470,1470,1470,4556
20241216,155900,108969145,1470,1470,1470,1470,0
20241216,155800,108969145,1470,1470,1470,1470,0
20241216,155700,108969145,1470,1470,1470,1470,0
20241216,155600,108969145,1470,1470,1470,1470,0
20241216,155500,108969145,1470,1470,1470,1470,0
20241216,155400,108969145,1470,1470,1470,1470,0
20241216,155300,108969145,1470,1470,1470,1470,0
20241216,155200,108969145,1470,1470,1470,1470,0
20241216,155100,108969145,1470,1470,1470,1470,0
20241216,155000,108969145,1470,1470,1470,1470,0
20241216,154900,108969145,1470,1470,1470,1470,0
20241216,154800,108969145,1470,1470,1470,1470,0
20241216,154700,108969145,1470,1470,1470,1470,0
20241216,154600,108969145,1470,1470,1470,1470,0
20241216,154500,108969145,1470,1470,1470,1470,0
20241216,154400,108969145,1470,1470,1470,1470,0
20241216,154300,108969145,1470,1470,1470,1470,0
20241216,154200,108969145,1470,1470,1470,1470,0
20241216,154100,108969145,1470,1470,1470,1470,0
20241216,154000,108969145,1470,1470,1470,1470,0
20241216,153900,108969145,1470,1470,1470,1470,0
20241216,153800,108969145,1470,1470,1470,1470,0
20241216,153700,108969145,1470,1470,1470,1470,0
20241216,153600,108969145,1470,1470,1470,1470,0
20241216,153500,108969145,1470,1470,1470,1470,0
20241216,153400,108969145,1470,1470,1470,1470,0
20241216,153300,108969145,1470,1470,1470,1470,0
20241216,153200,108969145,1470,1470,1470,1470,0
20241216,153100,108969145,1470,1470,1470,1470,0
20241216,153000,108969145,1470,1470,1470,1470,9112
20241216,152900,102271825,1470,1470,1470,1470,0
20241216,152800,102271825,1470,1470,1470,1470,0
20241216,152700,102271825,1470,1470,1470,1470,0
20241216,152600,102271825,1470,1470,1470,1470,0
20241216,152500,102271825,1470,1470,1470,1470,0
20241216,152400,102271825,1470,1470,1470,1470,0
20241216,152300,102271825,1470,1470,1470,1470,0
20241216,152200,102271825,1470,1470,1470,1470,0
20241216,152100,102271825,1470,1470,1470,1470,0
20241216,152000,102271825,1470,1470,1470,1470,0
20241216,151900,102271825,1470,1469,1470,1469,201
20241216,151800,101976455,1469,1469,1469,1469,108
20241216,151700,101817803,1469,1468,1469,1468,113
20241216,151600,101651884,1469,1469,1469,1469,0
20241216,151500,101651884,1469,1469,1470,1457,2212
20241216,151400,98426414,1462,1469,1469,1462,896
20241216,151300,97115895,1469,1469,1469,1469,5
20241216,151200,97108550,1469,1469,1469,1469,35
20241216,151100,97057135,1469,1469,1469,1469,0
20241216,151000,97057135,1469,1469,1469,1469,126
20241216,150900,96872041,1469,1469,1469,1469,0
20241216,150800,96872041,1469,1469,1469,1469,109
20241216,150700,96711920,1469,1469,1469,1469,0
20241216,150600,96711920,1469,1469,1469,1469,0
20241216,150500,96711920,1469,1468,1469,1468,20
20241216,150400,96682550,1469,1469,1469,1469,0
20241216,150300,96682550,1469,1469,1469,1469,0
20241216,150200,96682550,1469,1469,1469,1469,48
20241216,150100,96612038,1470,1470,1470,1470,0
20241216,150000,96612038,1470,1470,1470,1470,0
20241216,145900,96612038,1470,1470,1470,1470,0
20241216,145800,96612038,1470,1470,1470,1470,0
20241216,145700,96612038,1470,1470,1470,1470,0
20241216,145600,96612038,1470,1470,1470,1470,0
20241216,145500,96612038,1470,1470,1470,1470,0
20241216,145400,96612038,1470,1468,1470,1468,12
20241216,145300,96594418,1470,1470,1470,1470,0
20241216,145200,96594418,1470,1470,1470,1470,0
20241216,145100,96594418,1470,1470,1470,1470,124
20241216,145000,96412138,1469,1469,1469,1469,7
20241216,144900,96401855,1470,1470,1470,1470,0
20241216,144800,96401855,1470,1470,1470,1470,0
20241216,144700,96401855,1470,1470,1470,1470,0
20241216,144600,96401855,1470,1470,1470,1470,0
20241216,144500,96401855,1470,1470,1470,1470,0
20241216,144400,96401855,1470,1470,1470,1470,0
20241216,144300,96401855,1470,1469,1470,1469,2122
20241216,144200,93284420,1470,1470,1470,1470,0
20241216,144100,93284420,1470,1470,1470,1470,0
20241216,144000,93284420,1470,1470,1470,1470,0
20241216,143900,93284420,1470,1470,1470,1470,0
20241216,143800,93284420,1470,1470,1470,1470,0
20241216,143700,93284420,1470,1470,1470,1470,0
20241216,143600,93284420,1470,1470,1470,1470,0
20241216,143500,93284420,1470,1470,1470,1470,0
20241216,143400,93284420,1470,1470,1470,1470,0
20241216,143300,93284420,1470,1470,1470,1470,0
20241216,143200,93284420,1470,1470,1470,1470,1
20241216,143100,93282950,1462,1462,1462,1462,9
20241216,143000,93269792,1470,1470,1470,1470,0
20241216,142900,93269792,1470,1470,1470,1470,100
20241216,142800,93122792,1470,1470,1470,1470,6
20241216,142700,93113972,1470,1470,1470,1470,0
20241216,142600,93113972,1470,1470,1470,1470,0
20241216,142500,93113972,1470,1470,1470,1470,0
20241216,142400,93113972,1470,1470,1470,1470,0
20241216,142300,93113972,1470,1470,1470,1470,0
20241216,142200,93113972,1470,1470,1470,1470,0
20241216,142100,93113972,1470,1470,1470,1470,0
20241216,142000,93113972,1470,1470,1470,1470,2
20241216,141900,93111032,1467,1467,1467,1467,0
20241216,141800,93111032,1467,1467,1467,1467,8
20241216,141700,93099296,1472,1472,1472,1472,0
20241216,141600,93099296,1472,1472,1472,1472,0
20241216,141500,93099296,1472,1471,1472,1471,108
20241216,141400,92940421,1470,1469,1470,1469,1419
20241216,141300,90854661,1470,1470,1470,1470,0
20241216,141200,90854661,1470,1470,1470,1470,341
20241216,141100,90353391,1471,1469,1471,1469,771
20241216,141000,89220255,1469,1469,1469,1469,0
20241216,140900,89220255,1469,1466,1469,1466,5339
20241216,140800,81384569,1467,1467,1467,1467,0
20241216,140700,81384569,1467,1467,1467,1467,0
20241216,140600,81384569,1467,1467,1467,1467,4
20241216,140500,81378701,1465,1465,1465,1465,13
20241216,140400,81359656,1467,1467,1467,1466,706
20241216,140300,80324654,1466,1466,1466,1466,0
20241216,140200,80324654,1466,1466,1466,1466,0
20241216,140100,80324654,1466,1466,1467,1466,1446
20241216,140000,78204555,1466,1466,1466,1466,0
20241216,135900,78204555,1466,1465,1466,1465,959
20241216,135800,76799616,1465,1465,1465,1465,100
20241216,135700,76653116,1465,1465,1465,1465,0
20241216,135600,76653116,1465,1465,1465,1465,36
20241216,135500,76600376,1466,1466,1466,1466,0
20241216,135400,76600376,1466,1465,1466,1465,897
20241216,135300,75286267,1465,1460,1465,1460,673
20241216,135200,74303637,1460,1460,1460,1460,0
20241216,135100,74303637,1460,1460,1460,1460,0
20241216,135000,74303637,1460,1460,1460,1460,2
20241216,134900,74300717,1455,1455,1455,1455,0
20241216,134800,74300717,1455,1455,1455,1455,25
20241216,134700,74264342,1460,1460,1460,1460,0
20241216,134600,74264342,1460,1460,1460,1460,517
20241216,134500,73509522,1465,1465,1465,1465,0
20241216,134400,73509522,1465,1465,1465,1465,0
20241216,134300,73509522,1465,1465,1465,1465,0
20241216,134200,73509522,1465,1465,1465,1465,0
20241216,134100,73509522,1465,1465,1465,1465,1
20241216,134000,73508057,1465,1465,1465,1465,0
20241216,133900,73508057,1465,1465,1465,1465,0
20241216,133800,73508057,1465,1465,1465,1465,0
20241216,133700,73508057,1465,1465,1465,1465,0
20241216,133600,73508057,1465,1465,1465,1465,0
20241216,133500,73508057,1465,1465,1465,1465,0
20241216,133400,73508057,1465,1465,1465,1465,79
20241216,133300,73392322,1465,1465,1465,1465,0
20241216,133200,73392322,1465,1465,1465,1465,1
20241216,133100,73390857,1465,1465,1465,1465,0
20241216,133000,73390857,1465,1460,1465,1460,144
20241216,132900,73180052,1460,1460,1460,1460,195
20241216,132800,72895352,1461,1461,1461,1461,109
20241216,132700,72736103,1466,1466,1466,1466,0
20241216,132600,72736103,1466,1466,1466,1466,0
20241216,132500,72736103,1466,1466,1466,1466,0
20241216,132400,72736103,1466,1466,1466,1466,0
20241216,132300,72736103,1466,1466,1466,1466,0
20241216,132200,72736103,1466,1461,1466,1461,75
20241216,132100,72626508,1461,1461,1461,1461,11
20241216,132000,72610437,1461,1461,1461,1461,65
20241216,131900,72515472,1466,1466,1466,1466,0
20241216,131800,72515472,1466,1466,1466,1466,0
20241216,131700,72515472,1466,1466,1466,1466,0
20241216,131600,72515472,1466,1466,1466,1466,0
20241216,131500,72515472,1466,1466,1466,1466,0
20241216,131400,72515472,1466,1466,1466,1466,0
20241216,131300,72515472,1466,1466,1466,1466,0
20241216,131200,72515472,1466,1466,1466,1462,692
20241216,131100,71503668,1462,1462,1462,1462,12
20241216,131000,71486124,1466,1466,1466,1466,2
20241216,130900,71483192,1463,1463,1463,1463,433
20241216,130800,70849713,1466,1466,1466,1466,0
20241216,130700,70849713,1466,1466,1466,1466,0
20241216,130600,70849713,1466,1466,1466,1466,6
20241216,130500,70840917,1464,1463,1464,1463,671
20241216,130400,69859140,1467,1467,1467,1467,0
20241216,130300,69859140,1467,1467,1467,1467,0
20241216,130200,69859140,1467,1467,1467,1467,0
20241216,130100,69859140,1467,1467,1467,1467,0
20241216,130000,69859140,1467,1467,1467,1467,0
20241216,125900,69859140,1467,1467,1467,1467,0
20241216,125800,69859140,1467,1467,1467,1467,0
20241216,125700,69859140,1467,1467,1467,1467,0
20241216,125600,69859140,1467,1467,1467,1467,0
20241216,125500,69859140,1467,1467,1467,1467,110
20241216,125400,69697770,1468,1468,1468,1468,0
20241216,125300,69697770,1468,1468,1468,1468,0
20241216,125200,69697770,1468,1468,1468,1468,0
20241216,125100,69697770,1468,1468,1468,1468,0
20241216,125000,69697770,1468,1468,1468,1468,0
20241216,124900,69697770,1468,1468,1468,1468,0
20241216,124800,69697770,1468,1468,1468,1468,20
20241216,124700,69668410,1468,1468,1468,1468,0
20241216,124600,69668410,1468,1463,1468,1462,2003
20241216,124500,66738218,1468,1468,1468,1468,0
20241216,124400,66738218,1468,1468,1468,1468,0
20241216,124300,66738218,1468,1468,1468,1468,0
20241216,124200,66738218,1468,1468,1468,1468,0
20241216,124100,66738218,1468,1468,1468,1468,2
20241216,124000,66735282,1469,1469,1469,1469,0
20241216,123900,66735282,1469,1469,1469,1469,0
20241216,123800,66735282,1469,1469,1469,1469,0
20241216,123700,66735282,1469,1469,1469,1469,0
20241216,123600,66735282,1469,1469,1469,1469,4
20241216,123500,66729406,1468,1468,1468,1468,340
20241216,123400,66230286,1469,1469,1469,1469,0
20241216,123300,66230286,1469,1467,1469,1467,269
20241216,123200,65835473,1466,1464,1466,1464,6410
20241216,123100,56445591,1463,1463,1463,1463,1090
20241216,123000,54850921,1463,1463,1463,1463,4
20241216,122900,54845069,1462,1462,1462,1462,0
20241216,122800,54845069,1462,1462,1462,1462,0
20241216,122700,54845069,1462,1462,1462,1462,374
20241216,122600,54298281,1461,1461,1461,1461,51
20241216,122500,54223770,1462,1462,1462,1462,201
20241216,122400,53929908,1461,1461,1461,1461,0
20241216,122300,53929908,1461,1461,1461,1461,0
20241216,122200,53929908,1461,1461,1461,1461,2595
20241216,122100,50138613,1461,1461,1461,1461,0
20241216,122000,50138613,1461,1461,1461,1461,0
20241216,121900,50138613,1461,1460,1461,1460,992
20241216,121800,48690292,1461,1461,1461,1461,0
20241216,121700,48690292,1461,1461,1461,1461,10
20241216,121600,48675682,1461,1461,1461,1461,149
20241216,121500,48457993,1461,1461,1461,1461,0
20241216,121400,48457993,1461,1460,1461,1460,550
20241216,121300,47654617,1461,1461,1461,1461,0
20241216,121200,47654617,1461,1461,1461,1461,0
20241216,121100,47654617,1461,1461,1461,1461,0
20241216,121000,47654617,1461,1461,1461,1461,0
20241216,120900,47654617,1461,1461,1461,1461,0
20241216,120800,47654617,1461,1461,1461,1461,0
20241216,120700,47654617,1461,1461,1461,1461,0
20241216,120600,47654617,1461,1461,1461,1461,0
20241216,120500,47654617,1461,1461,1461,1461,0
20241216,120400,47654617,1461,1461,1461,1461,0
20241216,120300,47654617,1461,1461,1461,1461,4
20241216,120200,47648773,1460,1460,1460,1460,0
20241216,120100,47648773,1460,1460,1460,1460,2
20241216,120000,47645853,1461,1461,1461,1461,0
20241216,115900,47645853,1461,1460,1461,1460,1360
20241216,115800,45658904,1461,1461,1461,1461,0
20241216,115700,45658904,1461,1461,1461,1461,0
20241216,115600,45658904,1461,1461,1461,1461,0
20241216,115500,45658904,1461,1461,1461,1461,0
20241216,115400,45658904,1461,1461,1461,1461,4
20241216,115300,45653060,1460,1459,1460,1459,4638
20241216,115200,38883367,1459,1459,1459,1459,0
20241216,115100,38883367,1459,1459,1459,1459,0
20241216,115000,38883367,1459,1459,1459,1459,0
20241216,114900,38883367,1459,1459,1459,1459,0
20241216,114800,38883367,1459,1459,1459,1459,0
20241216,114700,38883367,1459,1459,1459,1459,0
20241216,114600,38883367,1459,1459,1459,1459,0
20241216,114500,38883367,1459,1459,1459,1459,0
20241216,114400,38883367,1459,1458,1459,1458,1201
20241216,114300,37132201,1458,1457,1458,1457,11
20241216,114200,37116173,1445,1445,1445,1445,77
20241216,114100,37004908,1458,1458,1458,1458,0
20241216,114000,37004908,1458,1458,1458,1458,0
20241216,113900,37004908,1458,1458,1458,1458,0
20241216,113800,37004908,1458,1458,1458,1458,0
20241216,113700,37004908,1458,1458,1458,1458,0
20241216,113600,37004908,1458,1458,1458,1458,0
20241216,113500,37004908,1458,1458,1458,1443,705
20241216,113400,35986649,1449,1449,1449,1449,0
20241216,113300,35986649,1449,1449,1449,1449,0
20241216,113200,35986649,1449,1449,1449,1449,0
20241216,113100,35986649,1449,1449,1449,1449,790
20241216,113000,34841939,1459,1459,1459,1459,0
20241216,112900,34841939,1459,1459,1459,1459,0
20241216,112800,34841939,1459,1459,1459,1459,0
20241216,112700,34841939,1459,1459,1459,1459,0
20241216,112600,34841939,1459,1459,1459,1459,0
20241216,112500,34841939,1459,1459,1459,1459,0
20241216,112400,34841939,1459,1459,1459,1459,0
20241216,112300,34841939,1459,1459,1459,1459,0
20241216,112200,34841939,1459,1459,1459,1459,0
20241216,112100,34841939,1459,1459,1459,1459,0
20241216,112000,34841939,1459,1459,1459,1459,59
20241216,111900,34755858,1459,1459,1459,1459,0
20241216,111800,34755858,1459,1459,1459,1459,1
20241216,111700,34754399,1459,1459,1459,1459,0
20241216,111600,34754399,1459,1459,1459,1459,0
20241216,111500,34754399,1459,1450,1459,1450,765
20241216,111400,33645086,1450,1450,1450,1450,3
20241216,111300,33640736,1460,1460,1460,1460,0
20241216,111200,33640736,1460,1460,1460,1460,0
20241216,111100,33640736,1460,1460,1460,1460,0
20241216,111000,33640736,1460,1460,1460,1460,0
20241216,110900,33640736,1460,1460,1460,1460,0
20241216,110800,33640736,1460,1460,1460,1460,0
20241216,110700,33640736,1460,1460,1460,1460,0
20241216,110600,33640736,1460,1460,1460,1460,0
20241216,110500,33640736,1460,1460,1460,1460,0
20241216,110400,33640736,1460,1460,1460,1460,0
20241216,110300,33640736,1460,1460,1460,1460,4
20241216,110200,33634896,1460,1460,1460,1460,10
20241216,110100,33620296,1461,1461,1461,1461,0
20241216,110000,33620296,1461,1461,1461,1461,0
20241216,105900,33620296,1461,1461,1461,1461,0
20241216,105800,33620296,1461,1461,1461,1461,0
20241216,105700,33620296,1461,1461,1461,1461,0
20241216,105600,33620296,1461,1461,1461,1461,0
20241216,105500,33620296,1461,1461,1461,1461,19
20241216,105400,33592537,1461,1461,1461,1461,0
20241216,105300,33592537,1461,1461,1461,1461,19
20241216,105200,33564778,1461,1461,1461,1461,9
20241216,105100,33551629,1461,1461,1461,1461,0
20241216,105000,33551629,1461,1460,1461,1460,327
20241216,104900,33074082,1460,1460,1460,1460,0
20241216,104800,33074082,1460,1460,1460,1460,0
20241216,104700,33074082,1460,1460,1460,1460,0
20241216,104600,33074082,1460,1460,1460,1460,0
20241216,104500,33074082,1460,1459,1460,1459,51
20241216,104400,32999672,1458,1458,1458,1458,1787
20241216,104300,30394226,1458,1458,1458,1458,4
20241216,104200,30388394,1450,1458,1458,1450,155
20241216,104100,30163604,1450,1451,1451,1450,270
20241216,104000,29772014,1459,1459,1459,1459,99
20241216,103900,29627573,1460,1460,1460,1460,0
20241216,103800,29627573,1460,1460,1460,1460,0
20241216,103700,29627573,1460,1460,1460,1460,0
20241216,103600,29627573,1460,1460,1460,1460,0
20241216,103500,29627573,1460,1460,1460,1460,0
20241216,103400,29627573,1460,1460,1460,1460,0
20241216,103300,29627573,1460,1460,1460,1460,0
20241216,103200,29627573,1460,1460,1460,1460,10
20241216,103100,29612973,1460,1460,1460,1460,0
20241216,103000,29612973,1460,1460,1460,1460,0
20241216,102900,29612973,1460,1460,1460,1460,0
20241216,102800,29612973,1460,1461,1461,1460,135
20241216,102700,29415795,1461,1461,1461,1461,0
20241216,102600,29415795,1461,1461,1461,1461,0
20241216,102500,29415795,1461,1461,1461,1461,0
20241216,102400,29415795,1461,1461,1461,1461,5
20241216,102300,29408490,1462,1454,1462,1449,2711
20241216,102200,25469642,1461,1461,1461,1461,0
20241216,102100,25469642,1461,1461,1461,1461,0
20241216,102000,25469642,1461,1461,1461,1461,4
20241216,101900,25463798,1455,1455,1455,1455,20
20241216,101800,25434698,1462,1462,1462,1462,0
20241216,101700,25434698,1462,1462,1462,1462,5
20241216,101600,25427388,1463,1463,1463,1463,5
20241216,101500,25420073,1454,1454,1454,1454,51
20241216,101400,25345919,1463,1463,1463,1463,0
20241216,101300,25345919,1463,1463,1463,1463,0
20241216,101200,25345919,1463,1454,1463,1454,252
20241216,101100,24979421,1463,1463,1463,1463,6
20241216,101000,24970643,1462,1462,1462,1462,725
20241216,100900,23910693,1462,1462,1462,1462,0
20241216,100800,23910693,1462,1462,1462,1462,0
20241216,100700,23910693,1462,1462,1462,1462,0
20241216,100600,23910693,1462,1462,1462,1462,0
20241216,100500,23910693,1462,1462,1462,1462,2
20241216,100400,23907769,1453,1453,1453,1453,1395
20241216,100300,21880834,1453,1455,1455,1453,1648
20241216,100200,19485150,1462,1462,1462,1462,2
20241216,100100,19482226,1463,1463,1463,1463,0
20241216,100000,19482226,1463,1463,1463,1463,0
20241216,095900,19482226,1463,1463,1463,1463,0
20241216,095800,19482226,1463,1463,1463,1463,1
20241216,095700,19480763,1463,1463,1463,1463,84
20241216,095600,19357871,1464,1464,1464,1464,34
20241216,095500,19308095,1464,1464,1464,1464,0
20241216,095400,19308095,1464,1464,1464,1464,5
20241216,095300,19300775,1463,1463,1463,1463,50
20241216,095200,19227625,1464,1464,1464,1464,0
20241216,095100,19227625,1464,1464,1464,1464,0
20241216,095000,19227625,1464,1464,1464,1464,0
20241216,094900,19227625,1464,1464,1464,1464,1
20241216,094800,19226161,1464,1463,1464,1463,1100
20241216,094700,17616856,1463,1463,1463,1463,5
20241216,094600,17609541,1462,1461,1462,1461,1477
20241216,094500,15450933,1461,1461,1461,1461,0
20241216,094400,15450933,1461,1461,1461,1461,0
20241216,094300,15450933,1461,1461,1461,1461,0
20241216,094200,15450933,1461,1461,1461,1461,0
20241216,094100,15450933,1461,1461,1461,1461,0
20241216,094000,15450933,1461,1460,1461,1460,196
20241216,093900,15164770,1461,1461,1461,1461,0
20241216,093800,15164770,1461,1461,1461,1461,0
20241216,093700,15164770,1461,1461,1461,1461,0
20241216,093600,15164770,1461,1461,1461,1461,0
20241216,093500,15164770,1461,1461,1461,1461,347
20241216,093400,14657803,1461,1461,1461,1461,0
20241216,093300,14657803,1461,1452,1461,1451,3344
20241216,093200,9799166,1462,1462,1462,1462,0
20241216,093100,9799166,1462,1462,1462,1462,0
20241216,093000,9799166,1462,1462,1462,1461,239
20241216,092900,9449848,1462,1462,1462,1462,200
20241216,092800,9157448,1464,1464,1464,1464,0
20241216,092700,9157448,1464,1464,1464,1464,0
20241216,092600,9157448,1464,1464,1464,1464,0
20241216,092500,9157448,1464,1464,1464,1464,4
20241216,092400,9151592,1464,1464,1464,1464,1
20241216,092300,9150128,1463,1460,1463,1460,1765
20241216,092200,6570091,1460,1460,1460,1460,141
20241216,092100,6364231,1460,1460,1460,1460,0
20241216,092000,6364231,1460,1460,1460,1460,0
20241216,091900,6364231,1460,1460,1460,1460,98
20241216,091800,6221151,1460,1446,1460,1446,235
20241216,091700,5880078,1447,1462,1462,1447,96
20241216,091600,5740296,1462,1462,1462,1446,57
20241216,091500,5657442,1447,1447,1447,1447,25
20241216,091400,5621267,1464,1464,1464,1464,0
20241216,091300,5621267,1464,1464,1464,1464,0
20241216,091200,5621267,1464,1460,1464,1460,1002
20241216,091100,4156098,1464,1464,1464,1464,0
20241216,091000,4156098,1464,1455,1464,1455,1080
20241216,090900,2577760,1455,1454,1455,1454,191
20241216,090800,2299879,1455,1455,1455,1455,0
20241216,090700,2299879,1455,1455,1455,1444,281
20241216,090600,1891684,1455,1454,1455,1454,70
20241216,090500,1789835,1455,1455,1455,1455,0
20241216,090400,1789835,1455,1455,1455,1455,350
20241216,090300,1280585,1455,1455,1455,1455,0
20241216,090200,1280585,1455,1448,1455,1448,102
20241216,090100,1132657,1429,1432,1432,1429,710
20241216,090000,116000,1450,1450,1450,1450,80